December 15th, 2015

Alphabet-C (NQ: GOOG )

1,768.88 USD UNCHANGED
Streaming Delayed Price Updated: 6:18 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1101 1110 1100 1104 1,508,200 -14.32(-1.28%)
May 30, 2019 1116 1123 1112 1118 949,244 +1.49(+0.13%)
May 29, 2019 1128 1129 1108 1116 1,538,004 -17.69(-1.56%)
May 28, 2019 1134 1152 1133 1134 1,365,133 +0.68(+0.06%)
May 24, 2019 1147 1150 1132 1133 1,112,300 -7.30(-0.64%)
May 23, 2019 1140 1146 1129 1141 1,199,238 -10.65(-0.92%)
May 22, 2019 1147 1159 1146 1151 914,812 +1.79(+0.16%)
May 21, 2019 1148 1153 1138 1150 1,159,965 +7.38(+0.65%)
May 20, 2019 1144 1147 1131 1142 1,352,947 -20.05(-1.73%)
May 17, 2019 1168 1180 1160 1162 1,208,600 -16.68(-1.41%)
May 16, 2019 1165 1188 1163 1179 1,531,355 +14.77(+1.27%)
May 15, 2019 1118 1171 1117 1164 2,288,319 +43.77(+3.91%)
May 14, 2019 1137 1140 1120 1120 1,821,171 -11.59(-1.02%)
May 13, 2019 1142 1148 1122 1132 1,860,340 -32.24(-2.77%)
May 10, 2019 1164 1173 1142 1164 1,314,500 +1.89(+0.16%)
May 09, 2019 1159 1170 1151 1162 1,185,832 -3.89(-0.33%)
May 08, 2019 1172 1180 1166 1166 1,309,437 -7.83(-0.67%)
May 07, 2019 1180 1190 1161 1174 1,551,017 -15.29(-1.29%)
May 06, 2019 1166 1191 1166 1189 1,563,831 +3.99(+0.34%)
May 03, 2019 1174 1187 1169 1185 1,980,600 +22.79(+1.96%)
May 02, 2019 1168 1174 1155 1163 1,944,183 -5.47(-0.47%)
May 01, 2019 1188 1188 1167 1168 2,640,594 -20.40(-1.72%)
Apr 30, 2019 1185 1193 1175 1188 6,205,858 -99.10(-7.70%)
Apr 29, 2019 1274 1289 1266 1288 2,481,349 +15.40(+1.21%)
Apr 26, 2019 1269 1273 1260 1272 1,241,400 +8.73(+0.69%)
Apr 25, 2019 1265 1267 1252 1263 1,106,839 +7.45(+0.59%)
Apr 24, 2019 1264 1268 1255 1256 1,018,528 -8.55(-0.68%)
Apr 23, 2019 1251 1269 1246 1265 1,319,799 +15.71(+1.26%)
Apr 22, 2019 1236 1249 1228 1249 806,875 +12.47(+1.01%)
Apr 18, 2019 1239 1242 1235 1236 1,331,800 +0.03(+0.00%)
Apr 17, 2019 1233 1241 1228 1236 1,212,264 +9.21(+0.75%)
Apr 16, 2019 1225 1231 1220 1227 856,158 +6.03(+0.49%)
Apr 15, 2019 1218 1224 1209 1221 1,187,440 +3.23(+0.27%)
Apr 12, 2019 1210 1218 1208 1218 933,700 +13.25(+1.10%)
Apr 11, 2019 1204 1208 1200 1205 710,221 +2.46(+0.20%)
Apr 10, 2019 1201 1204 1196 1202 724,568 +4.91(+0.41%)
Apr 09, 2019 1196 1202 1193 1197 876,334 -6.59(-0.55%)
Apr 08, 2019 1208 1209 1200 1204 860,343 -3.31(-0.27%)
Apr 05, 2019 1215 1216 1205 1207 907,100 -7.85(-0.65%)
Apr 04, 2019 1206 1216 1204 1215 950,169 +9.08(+0.75%)
Apr 03, 2019 1207 1216 1200 1206 1,017,838 +5.43(+0.45%)
Apr 02, 2019 1195 1201 1186 1200 827,932 +6.06(+0.51%)
Apr 01, 2019 1184 1197 1182 1194 1,256,286 +21.12(+1.80%)
Mar 29, 2019 1175 1179 1163 1173 1,269,900 +4.82(+0.41%)
Mar 28, 2019 1172 1172 1159 1168 1,012,246 -4.53(-0.39%)
Mar 27, 2019 1186 1188 1159 1173 1,374,967 -12.33(-1.04%)
Mar 26, 2019 1199 1203 1177 1185 1,900,225 -7.65(-0.64%)
Mar 25, 2019 1197 1206 1187 1193 1,496,622 -12.50(-1.04%)
Mar 22, 2019 1226 1230 1203 1206 1,714,200 -26.04(-2.11%)
Mar 21, 2019 1216 1232 1213 1232 1,203,835 +7.57(+0.62%)
Mar 20, 2019 1197 1227 1196 1224 2,227,541 +25.12(+2.10%)
Mar 19, 2019 1189 1200 1186 1199 1,520,680 +14.59(+1.23%)
Mar 18, 2019 1183 1190 1177 1184 1,213,294 -0.20(-0.02%)
Mar 15, 2019 1193 1197 1183 1184 2,459,900 -1.09(-0.09%)
Mar 14, 2019 1195 1198 1184 1186 1,172,145 -7.77(-0.65%)
Mar 13, 2019 1201 1201 1192 1193 1,435,411 +0.12(+0.01%)
Mar 12, 2019 1178 1200 1178 1193 2,013,017 +17.44(+1.48%)
Mar 11, 2019 1144 1176 1144 1176 1,719,046 +33.44(+2.93%)
Mar 08, 2019 1127 1147 1123 1142 1,212,400 -0.98(-0.09%)
Mar 07, 2019 1156 1157 1135 1143 1,166,314 -14.56(-1.26%)
Mar 06, 2019 1162 1168 1155 1158 1,098,659 -4.17(-0.36%)
Mar 05, 2019 1150 1170 1146 1162 1,441,112 +14.23(+1.24%)
Mar 04, 2019 1147 1158 1131 1148 1,445,395 +6.81(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.